Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 22.41 23.37 22.31 23.14 16,182 +1.06(+4.80%)
Nov 27, 2015 21.90 22.08 21.89 22.08 2,603 +0.32(+1.47%)
Nov 25, 2015 21.76 21.76 21.76 0 +0.11(+0.51%)
Nov 24, 2015 21.65 21.90 21.65 21.65 2,849 -0.04(-0.20%)
Nov 23, 2015 21.68 21.69 8,530 -0.20(-0.90%)
Nov 20, 2015 22.10 22.10 21.79 21.89 1,221 -0.25(-1.13%)
Nov 19, 2015 21.85 22.14 21.78 22.14 4,369 +0.34(+1.56%)
Nov 18, 2015 22.04 22.04 21.79 21.80 5,966 -0.46(-2.08%)
Nov 17, 2015 22.40 22.40 22.03 22.26 10,148 -0.24(-1.06%)
Nov 16, 2015 22.78 22.78 22.50 22.50 1,008 -0.28(-1.23%)
Nov 13, 2015 22.25 22.80 22.24 22.78 2,795 -0.01(-0.04%)
Nov 12, 2015 22.98 22.98 22.78 22.79 1,498 -0.19(-0.83%)
Nov 11, 2015 22.51 22.98 22.51 22.98 1,126 +0.48(+2.13%)
Nov 10, 2015 22.77 22.77 22.40 22.50 8,575 -0.89(-3.79%)
Nov 09, 2015 23.60 24.00 22.36 23.39 9,760 -0.32(-1.36%)
Nov 06, 2015 23.85 24.00 23.50 23.71 5,304 -0.14(-0.59%)
Nov 05, 2015 24.18 24.18 23.85 23.85 2,681 -0.33(-1.37%)
Nov 04, 2015 23.94 24.18 23.82 24.18 3,686 +0.38(+1.60%)
Nov 03, 2015 23.99 24.00 23.80 23.80 5,000 -0.19(-0.79%)
Nov 02, 2015 23.29 24.09 23.28 23.99 6,476 +0.55(+2.35%)
Oct 30, 2015 22.99 23.45 22.67 23.44 4,283 +0.45(+1.96%)
Oct 29, 2015 22.26 22.99 22.26 22.99 2,546 +0.15(+0.66%)
Oct 28, 2015 22.50 22.84 22.50 22.84 850 -0.03(-0.13%)
Oct 27, 2015 22.40 23.00 22.06 22.87 10,376 +0.33(+1.48%)
Oct 26, 2015 22.28 22.54 22.25 22.54 2,166 -0.16(-0.72%)
Oct 23, 2015 22.70 22.70 22.70 22.70 500 +0.19(+0.85%)
Oct 22, 2015 22.63 22.71 22.32 22.51 2,507 -0.09(-0.40%)
Oct 21, 2015 22.57 22.73 22.26 22.60 17,433 +0.03(+0.11%)
Oct 20, 2015 22.28 22.98 22.28 22.57 3,256 -0.19(-0.85%)
Oct 19, 2015 22.50 22.77 22.05 22.77 4,619 +0.27(+1.20%)
Oct 16, 2015 22.49 22.75 22.30 22.50 11,898 +0.09(+0.41%)
Oct 15, 2015 22.50 22.50 22.09 22.41 6,762 +0.04(+0.17%)
Oct 14, 2015 22.40 22.40 22.13 22.37 2,885 +0.27(+1.22%)
Oct 13, 2015 21.90 22.39 21.76 22.10 1,822 -0.25(-1.12%)
Oct 09, 2015 22.35 120 +0.32(+1.45%)
Oct 08, 2015 22.46 22.46 21.74 22.03 11,855 -0.46(-2.04%)
Oct 07, 2015 22.40 22.49 22.40 22.49 1,260 +0.09(+0.40%)
Oct 06, 2015 22.61 22.61 22.40 22.40 2,710 +0.50(+2.28%)
Oct 05, 2015 21.50 21.92 21.45 21.90 7,666 +0.32(+1.50%)
Oct 02, 2015 22.20 22.20 21.15 21.58 7,259 -0.71(-3.17%)
Oct 01, 2015 22.18 22.38 22.13 22.28 2,050 -0.46(-2.01%)
Sep 30, 2015 22.50 22.75 22.12 22.74 8,053 +0.28(+1.25%)
Sep 29, 2015 22.47 22.53 22.00 22.46 13,715 +0.03(+0.13%)
Sep 28, 2015 23.10 23.10 21.01 22.43 17,033 -0.82(-3.53%)
Sep 25, 2015 23.35 23.35 22.81 23.25 5,710 -0.10(-0.43%)
Sep 24, 2015 23.34 23.35 23.02 23.35 11,356 +0.00(+0.01%)
Sep 23, 2015 23.12 23.37 23.10 23.35 7,030 +0.20(+0.85%)
Sep 22, 2015 23.21 23.38 23.12 23.15 5,598 -0.30(-1.28%)
Sep 21, 2015 23.39 23.45 23.39 23.45 900 +0.06(+0.26%)
Sep 18, 2015 23.48 23.48 23.10 23.39 4,375 -0.09(-0.38%)
Sep 17, 2015 23.31 23.48 23.31 23.48 374 +0.00(+0.00%)
Sep 16, 2015 23.41 23.59 23.20 23.48 4,491 +0.18(+0.77%)
Sep 15, 2015 23.22 23.53 23.01 23.30 15,358 -0.20(-0.85%)
Sep 14, 2015 23.57 23.59 23.49 23.50 5,940 -0.07(-0.28%)
Sep 11, 2015 23.64 23.73 23.55 23.57 3,897 -0.14(-0.58%)
Sep 10, 2015 23.78 23.80 23.64 23.70 8,201 -0.28(-1.15%)
Sep 09, 2015 24.02 24.20 23.89 23.98 3,260 +0.00(+0.01%)
Sep 08, 2015 24.09 24.59 23.95 23.98 7,987 -0.15(-0.63%)
Sep 04, 2015 24.13 24.13 24.13 0 -0.06(-0.25%)
Sep 03, 2015 24.22 24.45 24.19 24.19 1,608 -0.06(-0.25%)
Sep 02, 2015 24.30 24.69 24.25 24.25 6,650 +0.05(+0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.